Firstenergy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	32.420	32.530	32.120	32.520	19.080	3,900,437
2013-12-03	32.510	32.700	32.441	32.530	19.086	4,882,780
2013-12-02	32.910	32.940	32.540	32.580	19.115	6,882,363
2013-11-29	32.500	32.760	32.420	32.630	19.145	2,698,282
2013-11-27	32.900	32.980	32.390	32.500	19.068	4,640,930
2013-11-26	33.290	33.290	32.760	32.950	19.332	4,774,725
2013-11-25	33.450	33.635	33.290	33.290	19.532	6,476,823
2013-11-22	33.560	33.560	33.220	33.350	19.567	6,774,289
2013-11-21	34.300	34.300	33.530	33.570	19.696	7,641,231
2013-11-20	35.080	35.080	33.950	33.960	19.925	8,101,383
2013-11-19	35.410	35.490	34.830	34.970	20.517	5,451,930
2013-11-18	35.500	35.610	35.400	35.410	20.776	6,152,185
2013-11-15	35.865	35.970	35.290	35.470	20.811	8,859,233
2013-11-14	35.960	36.530	35.890	35.890	21.057	5,656,285
2013-11-13	36.490	36.520	35.810	36.070	21.163	5,122,594
2013-11-12	36.650	36.960	36.460	36.690	21.527	4,636,563
2013-11-11	38.010	38.010	36.530	36.620	21.485	9,137,517
2013-11-08	38.120	38.920	37.660	38.840	22.788	8,637,318
2013-11-07	38.120	38.650	38.119	38.320	22.483	4,908,010
2013-11-06	37.440	38.130	37.440	38.110	22.360	7,360,336
2013-11-05	37.310	37.520	36.810	37.140	21.791	5,302,359
2013-11-04	38.200	38.300	37.800	38.120	22.043	4,152,023
2013-11-01	37.930	38.225	37.710	38.120	22.043	3,231,681
2013-10-31	38.000	38.093	37.380	37.870	21.898	2,829,842
2013-10-30	38.140	38.350	37.850	37.970	21.956	2,806,233
2013-10-29	37.940	38.320	37.605	38.000	21.973	4,138,491
2013-10-28	37.800	38.100	37.680	37.820	21.869	10,803,210
2013-10-25	37.380	37.950	37.200	37.880	21.904	8,244,999
2013-10-24	38.020	38.020	37.300	37.430	21.644	9,489,406
2013-10-23	38.340	38.900	37.930	38.010	21.979	5,434,179
2013-10-22	37.980	38.610	37.960	38.400	22.205	3,211,772
2013-10-21	37.940	38.060	37.700	38.000	21.973	3,157,997
2013-10-18	37.570	38.030	37.510	37.940	21.939	3,314,251
2013-10-17	36.900	37.640	36.470	37.570	21.725	3,596,344
2013-10-16	37.310	37.600	36.640	37.040	21.418	4,315,551
2013-10-15	37.740	37.830	37.200	37.270	21.551	2,434,913
2013-10-14	37.810	37.990	37.330	37.930	21.933	2,789,693
2013-10-11	37.900	38.110	37.785	37.910	21.921	5,369,825
2013-10-10	37.850	37.965	37.280	37.960	21.950	2,819,333
2013-10-09	37.560	38.260	37.500	37.680	21.788	2,981,230
2013-10-08	37.110	37.830	37.010	37.450	21.655	3,171,451
2013-10-07	36.820	37.550	36.820	37.190	21.505	2,576,649
2013-10-04	36.720	37.060	36.670	36.970	21.378	2,104,865
2013-10-03	36.910	36.950	36.520	36.720	21.233	2,474,113
2013-10-02	36.760	37.320	36.720	37.070	21.436	2,331,375
2013-10-01	36.750	37.180	36.620	36.930	21.355	3,228,358
2013-09-30	36.520	36.890	36.300	36.450	21.077	2,433,825
2013-09-27	36.840	37.210	36.510	36.590	21.158	1,960,730
2013-09-26	37.120	37.330	36.860	36.940	21.361	1,489,448
2013-09-25	37.400	37.540	37.090	37.090	21.447	1,671,180
2013-09-24	37.510	37.750	37.070	37.410	21.632	2,335,184
2013-09-23	36.530	37.700	36.430	37.640	21.765	3,838,206
2013-09-20	37.930	37.960	36.620	36.660	21.199	4,931,484
2013-09-19	38.400	38.530	37.705	37.910	21.921	3,147,514
2013-09-18	37.740	38.590	37.470	38.380	22.193	3,910,334
2013-09-17	37.290	37.750	37.250	37.740	21.823	1,513,157
2013-09-16	37.460	37.860	37.170	37.290	21.563	2,263,670
2013-09-13	36.900	37.210	36.840	37.110	21.459	1,338,613
2013-09-12	37.540	37.830	36.830	36.900	21.337	2,119,896
2013-09-11	37.890	37.900	37.210	37.490	21.679	3,199,195

← NewerPage 55 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2003-04-04	1:3

Dividends

Ex-date	Amount
2026-08-07	0.4650 USD
2026-05-07	0.4650 USD
2026-02-06	0.4450 USD
2025-11-07	0.4450 USD
2025-08-07	0.4450 USD
2025-05-07	0.4450 USD
2025-02-07	0.4250 USD
2024-11-07	0.4250 USD
2024-08-07	0.4250 USD
2024-05-06	0.4250 USD
2024-02-06	0.4100 USD
2023-11-06	0.4100 USD
2023-08-04	0.3900 USD
2023-05-04	0.3900 USD
2023-02-06	0.3900 USD
2022-11-04	0.3900 USD
2022-08-04	0.3900 USD
2022-05-05	0.3900 USD
2022-02-04	0.3900 USD
2021-11-04	0.3900 USD
2021-08-05	0.3900 USD
2021-05-06	0.3900 USD
2021-02-04	0.3900 USD
2020-11-05	0.3900 USD
2020-08-06	0.3900 USD
2020-05-06	0.3900 USD
2020-02-06	0.3900 USD
2019-11-06	0.3800 USD
2019-08-06	0.3800 USD
2019-05-06	0.3800 USD
2019-02-06	0.3800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.